List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 March 2023 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --MO1S35MD0000E743------------ 500 505 492 500 0 65,262,800 32,517,612,300 3,988 609.756 500 T/J 242,200 498 B 459,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,900 2,900 2,850 2,860 -40 29,029,300 83,163,885,000 8,092 260.000 2,870 J 674,000 2,860 T/B 732,100 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,405 1,400 1,355 1,385 -20 37,570,600 51,771,119,000 3,597 5,519.248 1,385 T/J 395,400 1,380 B 200 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,875 1,895 1,850 1,880 5 96,380,400 179,946,013,500 14,103 1,239.533 1,885 J 652,700 1,880 T/B 4,776,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,595 1,590 1,555 1,565 -30 15,330,600 24,020,992,500 4,066 314.140 1,570 J 123,600 1,565 T/B 502,100 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 153 155 152 153 0 102,306,300 15,663,844,700 1,570 27.790 154 J 2,267,900 153 T/B 29,200 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 790 795 780 780 -10 61,040,700 48,017,073,000 4,632 305.009 785 J 151,800 780 T/B 6,225,900 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,025 5,050 4,940 4,980 -45 28,619,800 142,978,548,000 5,023 22,680.694 4,980 T/J 143,700 4,970 B 167,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,070 2,080 2,030 2,070 0 9,478,600 19,433,234,000 2,679 105.054 2,070 T/J 513,700 2,060 B 3,100 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,430 1,470 1,430 1,435 5 2,315,400 3,336,153,000 4,252 193.919 1,440 J 26,100 1,435 T/B 100 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,610 1,645 1,605 1,635 25 38,124,900 62,153,349,000 1,849 156.881 1,640 J 65,500 1,635 T/B 368,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,800 9,975 9,625 9,750 -50 3,437,700 33,487,215,000 2,974 361.446 9,775 J 4,400 9,750 T/B 15,500 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,350 6,425 6,250 6,400 50 14,646,100 93,228,112,500 3,153 2,612.245 6,425 J 23,500 6,400 T/B 2,967,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,150 6,200 6,100 6,125 -25 5,466,700 33,517,932,500 3,255 1,048.460 6,150 J 200 6,125 T/B 870,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,575 7,600 7,375 7,400 -175 8,111,000 60,536,320,000 4,277 381.312 7,425 J 5,400 7,400 T/B 401,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,475 11,475 11,325 11,475 0 1,977,300 22,599,190,000 2,518 459.000 11,475 T/J 608,300 11,400 B 200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,350 38,300 37,900 38,050 -300 1,420,700 54,090,655,000 2,994 271.786 38,050 T/J 110,800 38,025 B 2,700 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,080 2,090 2,050 2,060 -20 21,644,200 44,752,480,000 4,366 20,091.680 2,070 J 13,600 2,060 T/B 5,180,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,020 3,040 2,930 3,000 -20 9,151,000 27,475,425,000 1,480 176.628 3,010 J 400 3,000 T/B 197,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 720 725 705 720 0 20,079,700 14,305,641,500 6,281 90.000 720 T/J 1,031,800 715 B 237,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,565 1,560 1,535 1,550 -15 13,616,900 21,015,266,500 3,467 516.667 1,555 J 303,900 1,550 T/B 503,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,940 3,940 3,880 3,890 -50 12,207,900 47,629,703,000 3,786 3,382.609 3,900 J 116,800 3,890 T/B 436,700 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 216 216 212 214 -2 27,730,400 5,909,477,800 1,433 484.042 214 T/J 4,321,000 212 B 4,394,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 885 900 855 900 15 11,715,900 10,355,643,000 3,466 311.386 900 T/J 2,893,600 895 B 45,800 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,925 6,950 6,750 6,775 -150 10,731,400 73,009,580,000 4,555 2,366.267 6,800 J 6,000 6,775 T/B 204,300 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,155 1,150 1,125 1,145 -10 9,271,600 10,543,580,500 2,006 585.088 1,145 T/J 1,284,800 1,140 B 196,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,970 4,020 3,930 4,010 40 77,752,800 310,709,937,000 11,348 2,107.365 4,020 J 4,074,800 4,010 T/B 1,688,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,200 2,360 2,180 2,360 160 9,444,900 21,077,102,000 1,386 2,401.571 2,360 T/J 187,100 2,290 B 5,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,025 27,150 26,600 26,825 -200 3,730,300 100,226,050,000 4,535 31,934.524 26,950 J 1,900 26,825 T/B 88,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,100 4,140 4,080 4,110 10 6,408,600 26,385,457,000 3,404 105,222.734 4,120 J 17,000 4,110 T/B 1,902,500 Total 754,004,500 1,673,856,592,300 124,535 20,261,900 32,602,900 Jakarta, 10 March 2023 Trading Division